Amundi S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	57.700	57.700	57.700	57.700	42.070	0
2022-05-02	57.700	57.700	57.700	57.700	42.070	0
2022-04-29	58.600	58.600	57.700	57.700	42.070	35
2022-04-28	57.750	57.750	57.750	57.750	42.107	0
2022-04-27	57.700	57.700	57.150	57.150	41.669	100
2022-04-26	57.700	57.700	57.700	57.700	42.070	0
2022-04-25	58.750	60.250	58.650	60.250	43.930	366
2022-04-22	60.200	60.200	60.200	60.200	43.893	0
2022-04-21	61.650	61.650	61.650	61.650	44.950	0
2022-04-20	61.150	61.650	61.150	61.650	44.950	15
2022-04-19	60.300	60.500	60.300	60.500	44.112	400
2022-04-14	59.250	59.250	59.250	59.250	43.201	0
2022-04-13	59.350	59.350	58.650	59.250	43.201	65
2022-04-12	59.050	59.050	59.050	59.050	43.055	20
2022-04-11	59.700	59.950	59.500	59.500	43.383	677
2022-04-08	59.600	59.600	59.150	59.150	43.128	850
2022-04-07	59.200	59.200	59.200	59.200	43.164	130
2022-04-06	59.550	59.650	59.550	59.650	43.492	8
2022-04-05	63.650	63.650	63.650	63.650	46.409	0
2022-04-04	62.200	62.200	62.000	62.000	45.206	45
2022-04-01	62.400	62.400	62.400	62.400	45.497	0
2022-03-31	62.200	62.200	62.200	62.200	45.351	0
2022-03-30	60.750	60.750	60.750	60.750	44.294	0
2022-03-29	63.250	63.250	60.750	60.750	44.294	55
2022-03-28	60.750	60.750	60.750	60.750	44.294	0
2022-03-25	61.200	61.200	60.750	60.750	44.294	40
2022-03-24	61.050	61.050	61.050	61.050	44.513	0
2022-03-23	62.150	62.150	61.750	61.750	45.023	50
2022-03-22	63.250	63.250	63.200	63.200	46.081	26
2022-03-21	62.900	62.900	62.900	62.900	45.862	0
2022-03-18	63.650	63.650	63.650	63.650	46.409	0
2022-03-17	62.800	63.200	62.800	63.050	45.971	600
2022-03-16	61.800	63.650	61.800	63.650	46.409	230
2022-03-15	58.900	59.600	58.900	59.600	43.456	154
2022-03-14	59.300	59.500	59.300	59.500	43.383	7
2022-03-11	58.350	59.800	58.350	58.850	42.909	145
2022-03-10	57.450	57.450	57.450	57.450	41.888	0
2022-03-09	56.250	59.850	56.250	59.850	43.638	1,180
2022-03-08	53.250	53.250	53.250	53.250	38.826	100
2022-03-07	52.850	52.850	51.600	52.150	38.024	223
2022-03-04	55.300	55.300	55.050	55.050	40.138	2
2022-03-03	58.900	58.900	58.900	58.900	42.945	10
2022-03-02	57.750	59.900	57.750	59.900	43.675	376
2022-03-01	60.500	60.500	60.500	60.500	44.112	14
2022-02-28	63.800	63.800	63.800	63.800	46.518	0
2022-02-25	63.800	63.800	63.800	63.800	46.518	5
2022-02-24	61.350	61.850	60.000	60.000	43.747	300
2022-02-23	64.800	64.800	64.800	64.800	47.247	800
2022-02-22	64.100	64.100	64.000	64.000	46.664	189
2022-02-21	66.850	67.400	66.700	67.400	49.143	43
2022-02-18	67.050	67.900	67.050	67.900	49.507	30
2022-02-17	67.900	67.900	67.900	67.900	49.507	110
2022-02-16	68.450	68.450	67.900	67.900	49.507	97
2022-02-15	67.900	67.900	67.900	67.900	49.507	0
2022-02-14	69.800	69.800	69.800	69.800	50.893	0
2022-02-11	70.000	70.000	69.800	69.800	50.893	156
2022-02-10	71.100	71.500	70.750	70.750	51.585	544
2022-02-09	70.450	71.250	70.450	71.250	51.950	135
2022-02-08	68.950	68.950	68.950	68.950	50.273	0
2022-02-07	67.750	67.750	67.750	67.750	49.398	1

← NewerPage 20 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	4.2500 EUR
2025-06-10	4.2500 EUR
2024-06-03	4.1000 EUR
2023-05-22	4.1000 EUR
2022-05-23	4.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.